AS Pro Kapital Grupp (FRA:17E)
Germany · Delayed Price · Currency is EUR 0.8500
+0.0200 (2.41%)
At close: Nov 28, 2025
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 28, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | - |
| Nov 27, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 26, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 25, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 24, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 21, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 20, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Nov 19, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Nov 17, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -5.56% | - |
| Nov 14, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -4.26% | - |
| Nov 13, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 2.17% | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Nov 11, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -1.10% | 1,015 |
| Nov 10, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 7, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -7.14% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | 1.03% | - |
| Nov 5, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | - |
| Nov 4, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 4.17% | - |
| Nov 3, 2025 | 1.03 | 1.03 | 0.91 | 0.96 | 0.96 | -2.04% | - |
| Oct 31, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | - |
| Oct 30, 2025 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | -3.00% | - |
| Oct 29, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | - | 3,000 |
| Oct 28, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | - | - |
| Oct 27, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 2.04% | - |
| Oct 24, 2025 | 1.00 | 1.00 | 0.90 | 0.98 | 0.98 | -2.00% | - |
| Oct 23, 2025 | 1.04 | 1.04 | 0.90 | 1.00 | 1.00 | 1.01% | - |
| Oct 22, 2025 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -2.94% | 3,000 |
| Oct 21, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | - |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 15, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Oct 14, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Oct 13, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Oct 10, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | - |
| Oct 9, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 7, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 30, 2025 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -1.79% | 20 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 12.00% | - |
| Sep 26, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -11.50% | 35,000 |
| Sep 25, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |